NasdaqGS - Delayed Quote • USD
Meta Platforms, Inc. (META)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:59 PM EDT
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240503C00390000 | 4/25/2024 2:46 PM | 2024-05-03 | 52.70 | 52.75 | 54.75 | 9.65 | 22.42% | 1 | 18 | 52.20% |
| META240510C00390000 | 4/26/2024 2:35 PM | 2024-05-10 | 46.58 | 53.80 | 55.50 | -3.07 | -6.18% | 5 | 190 | 52.69% |
| META240517C00390000 | 4/26/2024 6:26 PM | 2024-05-17 | 52.94 | 54.80 | 56.30 | -1.61 | -2.95% | 12 | 586 | 47.08% |
| META240524C00390000 | 4/26/2024 5:54 PM | 2024-05-24 | 56.50 | 56.00 | 58.00 | 0.00 | 0.00% | 1 | 3 | 47.23% |
| META240531C00390000 | 4/25/2024 6:45 PM | 2024-05-31 | 51.50 | 56.00 | 58.90 | 0.00 | 0.00% | 30 | 27 | 45.00% |
| META240621C00390000 | 4/26/2024 7:35 PM | 2024-06-21 | 61.00 | 60.65 | 61.30 | 3.89 | 6.81% | 8 | 1,138 | 40.91% |
| META240719C00390000 | 4/26/2024 3:36 PM | 2024-07-19 | 60.72 | 65.00 | 65.70 | -2.23 | -3.54% | 2 | 487 | 40.62% |
| META240816C00390000 | 4/26/2024 6:39 PM | 2024-08-16 | 71.75 | 72.85 | 74.40 | -0.75 | -1.03% | 13 | 97 | 46.40% |
| META240920C00390000 | 4/26/2024 7:28 PM | 2024-09-20 | 77.10 | 77.25 | 78.35 | 1.35 | 1.78% | 7 | 278 | 44.73% |
| META241018C00390000 | 4/26/2024 2:57 PM | 2024-10-18 | 78.30 | 80.30 | 82.15 | -3.20 | -3.93% | 1 | 35 | 44.67% |
| META241115C00390000 | 4/26/2024 1:37 PM | 2024-11-15 | 87.05 | 86.65 | 88.60 | 6.02 | 7.43% | 2 | 36 | 47.17% |
| META241220C00390000 | 4/25/2024 4:42 PM | 2024-12-20 | 84.95 | 90.15 | 91.95 | 0.00 | 0.00% | 20 | 200 | 46.27% |
| META250117C00390000 | 4/25/2024 2:25 PM | 2025-01-17 | 94.53 | 93.35 | 94.75 | 0.98 | 1.05% | 2 | 3,020 | 45.90% |
| META250321C00390000 | 4/26/2024 5:25 PM | 2025-03-21 | 99.44 | 100.70 | 102.95 | -1.30 | -1.29% | 9 | 14 | 46.85% |
| META250620C00390000 | 4/26/2024 7:59 PM | 2025-06-20 | 111.65 | 110.70 | 112.55 | 7.90 | 7.61% | 25 | 10,593 | 47.22% |
| META250919C00390000 | 4/15/2024 7:07 PM | 2025-09-19 | 166.80 | 119.15 | 121.05 | 0.00 | 0.00% | 20 | 39 | 47.42% |
| META251219C00390000 | 4/25/2024 1:46 PM | 2025-12-19 | 116.60 | 126.65 | 129.25 | 0.00 | 0.00% | 1 | 786 | 47.81% |
| META260116C00390000 | 4/25/2024 5:11 PM | 2026-01-16 | 126.10 | 128.75 | 131.15 | -0.78 | -0.61% | 1 | 3,805 | 47.67% |
| META260618C00390000 | 4/26/2024 4:06 PM | 2026-06-18 | 139.65 | 141.05 | 143.30 | 7.42 | 5.61% | 1 | 3,213 | 48.14% |
| META261218C00390000 | 4/26/2024 5:28 PM | 2026-12-18 | 150.85 | 152.60 | 156.05 | 0.85 | 0.57% | 2 | 421 | 48.48% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240503P00390000 | 4/26/2024 7:59 PM | 2024-05-03 | 0.15 | 0.14 | 0.15 | -0.30 | -66.67% | 1,983 | 877 | 43.46% |
| META240510P00390000 | 4/26/2024 7:35 PM | 2024-05-10 | 0.57 | 0.51 | 0.63 | -0.48 | -45.71% | 167 | 341 | 39.21% |
| META240517P00390000 | 4/26/2024 7:43 PM | 2024-05-17 | 1.17 | 1.15 | 1.24 | -0.62 | -34.64% | 509 | 1,369 | 37.09% |
| META240524P00390000 | 4/26/2024 7:58 PM | 2024-05-24 | 2.02 | 1.91 | 2.08 | -0.54 | -21.09% | 197 | 123 | 36.65% |
| META240531P00390000 | 4/26/2024 7:38 PM | 2024-05-31 | 2.56 | 2.48 | 2.68 | -0.74 | -22.42% | 147 | 647 | 35.23% |
| META240621P00390000 | 4/26/2024 7:59 PM | 2024-06-21 | 4.69 | 4.65 | 4.85 | -1.14 | -19.55% | 238 | 2,064 | 33.75% |
| META240719P00390000 | 4/26/2024 7:51 PM | 2024-07-19 | 7.35 | 7.25 | 7.60 | -1.13 | -13.33% | 54 | 1,100 | 32.70% |
| META240816P00390000 | 4/26/2024 5:46 PM | 2024-08-16 | 14.20 | 14.00 | 14.40 | -1.68 | -10.58% | 54 | 220 | 37.85% |
| META240920P00390000 | 4/26/2024 2:21 PM | 2024-09-20 | 18.10 | 16.55 | 17.05 | -0.03 | -0.17% | 31 | 373 | 36.04% |
| META241018P00390000 | 4/26/2024 6:30 PM | 2024-10-18 | 19.55 | 18.40 | 18.90 | -0.14 | -0.71% | 26 | 677 | 34.92% |
| META241115P00390000 | 4/26/2024 2:50 PM | 2024-11-15 | 24.85 | 23.05 | 24.00 | -0.14 | -0.56% | 3 | 235 | 37.12% |
| META241220P00390000 | 4/26/2024 3:07 PM | 2024-12-20 | 26.10 | 25.15 | 25.95 | -0.58 | -2.17% | 9 | 747 | 35.91% |
| META250117P00390000 | 4/26/2024 7:13 PM | 2025-01-17 | 27.25 | 26.55 | 27.45 | -0.90 | -3.20% | 22 | 893 | 35.15% |
| META250321P00390000 | 4/26/2024 5:18 PM | 2025-03-21 | 33.30 | 31.45 | 32.65 | 0.10 | 0.30% | 151 | 262 | 35.24% |
| META250620P00390000 | 4/26/2024 4:54 PM | 2025-06-20 | 38.86 | 37.40 | 38.60 | 0.26 | 0.67% | 2 | 455 | 34.82% |
| META250919P00390000 | 4/25/2024 2:12 PM | 2025-09-19 | 44.65 | 41.95 | 43.30 | 0.00 | 0.00% | 11 | 68 | 34.14% |
| META251219P00390000 | 4/26/2024 7:25 PM | 2025-12-19 | 47.50 | 46.60 | 48.10 | -1.45 | -2.96% | 911 | 842 | 33.87% |
| META260116P00390000 | 4/26/2024 7:17 PM | 2026-01-16 | 48.60 | 47.30 | 48.85 | -5.00 | -9.33% | 9 | 329 | 33.48% |
| META260618P00390000 | 4/26/2024 7:42 PM | 2026-06-18 | 54.72 | 53.90 | 55.45 | -1.71 | -3.03% | 10 | 40 | 32.94% |
| META261218P00390000 | 4/26/2024 7:51 PM | 2026-12-18 | 61.11 | 59.65 | 62.25 | -0.71 | -1.15% | 125 | 9 | 32.34% |
Related Tickers
GOOG Alphabet Inc.
173.69
+9.97%
GOOGL Alphabet Inc.
171.95
+10.22%
SNAP Snap Inc.
14.55
+27.63%
SPOT Spotify Technology S.A.
289.59
+0.20%
DJT Trump Media & Technology Group Corp.
41.54
+7.92%
RDDT Reddit, Inc.
45.43
+7.02%
PINS Pinterest, Inc.
33.96
+4.04%
BIDU Baidu, Inc.
100.52
+0.62%
TCEHY Tencent Holdings Limited
44.39
+2.19%
DJTWW Trump Media & Technology Group Corp.
18.91
+5.41%